Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.04 | 12.33 | 12.04 | 12.20 | 1,083,118 | +0.21(+1.79%) |
Sep 29, 2020 | 12.25 | 12.25 | 11.97 | 11.98 | 911,255 | -0.21(-1.69%) |
Sep 28, 2020 | 12.01 | 12.25 | 12.01 | 12.19 | 719,723 | +0.30(+2.53%) |
Sep 25, 2020 | 11.68 | 11.97 | 11.66 | 11.89 | 969,157 | +0.11(+0.95%) |
Sep 24, 2020 | 11.91 | 12.01 | 11.68 | 11.78 | 720,478 | -0.18(-1.51%) |
Sep 23, 2020 | 12.30 | 12.46 | 11.92 | 11.96 | 915,113 | -0.40(-3.20%) |
Sep 22, 2020 | 12.41 | 12.51 | 12.28 | 12.35 | 947,364 | +0.11(+0.91%) |
Sep 21, 2020 | 12.31 | 12.39 | 12.12 | 12.24 | 1,411,007 | -0.30(-2.40%) |
Sep 18, 2020 | 12.57 | 12.66 | 12.28 | 12.54 | 3,023,887 | +0.00(+0.00%) |
Sep 17, 2020 | 12.30 | 12.57 | 12.23 | 12.54 | 1,116,677 | +0.13(+1.04%) |
Sep 16, 2020 | 12.51 | 12.63 | 12.41 | 12.41 | 935,873 | -0.04(-0.34%) |
Sep 15, 2020 | 12.37 | 12.56 | 12.28 | 12.46 | 1,080,779 | +0.05(+0.42%) |
Sep 14, 2020 | 12.11 | 12.47 | 12.07 | 12.40 | 1,459,775 | +0.38(+3.14%) |
Sep 11, 2020 | 11.81 | 12.04 | 11.72 | 12.03 | 1,209,438 | +0.28(+2.41%) |
Sep 10, 2020 | 11.83 | 12.00 | 11.73 | 11.74 | 773,217 | -0.07(-0.58%) |
Sep 09, 2020 | 11.73 | 11.83 | 11.61 | 11.81 | 1,178,147 | +0.20(+1.70%) |
Sep 08, 2020 | 11.85 | 11.93 | 11.60 | 11.61 | 1,130,754 | -0.34(-2.87%) |
Sep 04, 2020 | 12.11 | 12.11 | 11.66 | 11.96 | 1,043,896 | -0.05(-0.43%) |
Sep 03, 2020 | 12.17 | 12.34 | 11.90 | 12.01 | 1,087,833 | -0.12(-0.99%) |
Sep 02, 2020 | 12.04 | 12.19 | 11.96 | 12.13 | 1,379,891 | +0.09(+0.79%) |
Sep 01, 2020 | 11.68 | 12.09 | 11.65 | 12.03 | 1,154,102 | +0.28(+2.41%) |
Aug 31, 2020 | 11.97 | 12.05 | 11.69 | 11.75 | 815,619 | -0.27(-2.29%) |
Aug 28, 2020 | 12.00 | 12.05 | 11.78 | 12.03 | 839,470 | +0.09(+0.79%) |
Aug 27, 2020 | 12.08 | 12.09 | 11.86 | 11.93 | 875,575 | -0.07(-0.57%) |
Aug 26, 2020 | 12.15 | 12.28 | 11.91 | 12.00 | 838,662 | -0.21(-1.69%) |
Aug 25, 2020 | 12.37 | 12.37 | 12.16 | 12.21 | 930,690 | -0.08(-0.63%) |
Aug 24, 2020 | 12.29 | 12.29 | 12.14 | 12.28 | 783,831 | +0.09(+0.70%) |
Aug 21, 2020 | 12.27 | 12.37 | 12.15 | 12.20 | 1,232,372 | -0.24(-1.93%) |
Aug 20, 2020 | 12.36 | 12.52 | 12.33 | 12.44 | 761,776 | -0.08(-0.62%) |
Aug 19, 2020 | 12.72 | 12.81 | 12.44 | 12.52 | 1,034,971 | -0.15(-1.22%) |
Aug 18, 2020 | 12.57 | 12.75 | 12.41 | 12.67 | 2,066,901 | +0.15(+1.23%) |
Aug 17, 2020 | 12.60 | 12.68 | 12.40 | 12.52 | 1,286,961 | -0.04(-0.34%) |
Aug 14, 2020 | 12.58 | 12.65 | 12.50 | 12.56 | 1,999,941 | -0.14(-1.07%) |
Aug 13, 2020 | 12.71 | 12.87 | 12.60 | 12.70 | 1,006,429 | -0.14(-1.13%) |
Aug 12, 2020 | 12.80 | 12.96 | 12.68 | 12.84 | 2,192,987 | +0.17(+1.34%) |
Aug 11, 2020 | 12.48 | 12.75 | 12.35 | 12.67 | 1,868,640 | +0.27(+2.20%) |
Aug 10, 2020 | 12.28 | 12.48 | 12.04 | 12.40 | 2,060,232 | +0.21(+1.75%) |
Aug 07, 2020 | 12.24 | 12.41 | 12.12 | 12.18 | 1,014,367 | -0.07(-0.56%) |
Aug 06, 2020 | 12.47 | 12.68 | 11.74 | 12.25 | 1,448,652 | -0.16(-1.30%) |
Aug 05, 2020 | 12.18 | 12.41 | 12.12 | 12.41 | 1,706,948 | +0.37(+3.11%) |
Aug 04, 2020 | 11.95 | 12.12 | 11.89 | 12.04 | 1,049,638 | +0.01(+0.07%) |
Aug 03, 2020 | 12.03 | 12.20 | 11.97 | 12.03 | 913,789 | -0.06(-0.49%) |
Jul 31, 2020 | 12.11 | 12.14 | 11.90 | 12.09 | 867,107 | -0.08(-0.63%) |
Jul 30, 2020 | 11.86 | 12.18 | 11.81 | 12.17 | 1,018,667 | +0.14(+1.13%) |
Jul 29, 2020 | 12.02 | 12.05 | 11.85 | 12.03 | 718,295 | +0.05(+0.43%) |
Jul 28, 2020 | 12.15 | 12.17 | 11.97 | 11.98 | 757,045 | -0.13(-1.05%) |
Jul 27, 2020 | 11.78 | 12.14 | 11.78 | 12.11 | 1,016,807 | +0.26(+2.23%) |
Jul 24, 2020 | 11.86 | 11.91 | 11.76 | 11.84 | 790,950 | -0.09(-0.71%) |
Jul 23, 2020 | 12.05 | 12.09 | 11.78 | 11.93 | 953,060 | -0.08(-0.64%) |
Jul 22, 2020 | 11.85 | 12.07 | 11.85 | 12.01 | 1,121,418 | +0.06(+0.50%) |
Jul 21, 2020 | 11.82 | 11.96 | 11.77 | 11.95 | 1,448,521 | +0.28(+2.41%) |
Jul 20, 2020 | 11.73 | 11.77 | 11.64 | 11.67 | 861,886 | +0.00(+0.00%) |
Jul 17, 2020 | 11.68 | 11.76 | 11.63 | 11.67 | 601,968 | -0.03(-0.22%) |
Jul 16, 2020 | 11.64 | 11.77 | 11.61 | 11.69 | 953,063 | -0.06(-0.51%) |
Jul 15, 2020 | 11.88 | 11.92 | 11.66 | 11.75 | 1,321,659 | +0.08(+0.66%) |
Jul 14, 2020 | 11.22 | 11.68 | 11.19 | 11.67 | 1,541,244 | +0.41(+3.63%) |
Jul 13, 2020 | 11.46 | 11.51 | 11.23 | 11.27 | 1,199,526 | -0.03(-0.30%) |
Jul 10, 2020 | 11.44 | 11.56 | 11.28 | 11.30 | 1,254,473 | -0.13(-1.12%) |
Jul 09, 2020 | 11.44 | 11.56 | 11.37 | 11.43 | 1,703,238 | -0.06(-0.52%) |
Jul 08, 2020 | 11.55 | 11.66 | 11.40 | 11.49 | 1,488,954 | -0.12(-1.03%) |
Jul 07, 2020 | 11.61 | 11.71 | 11.52 | 11.61 | 1,605,052 | -0.14(-1.23%) |
Jul 06, 2020 | 11.88 | 11.88 | 11.50 | 11.75 | 1,447,726 | +0.06(+0.51%) |
Jul 02, 2020 | 11.81 | 11.97 | 11.63 | 11.69 | 1,364,242 | +0.00(+0.00%) |